40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 211200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 3 | 20240313 | 211100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240313 | 211000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240313 | 210900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240313 | 210800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240313 | 210700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240313 | 210600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240313 | 210500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240313 | 210400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240313 | 210300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240313 | 210200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240313 | 210100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240313 | 210000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240313 | 205900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240313 | 205800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240313 | 205700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240313 | 205600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240313 | 205500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240313 | 205400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240313 | 205300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240313 | 205200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240313 | 205100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240313 | 205000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240313 | 204900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240313 | 204800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240313 | 204700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240313 | 204600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240313 | 204500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240313 | 204400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240313 | 204300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240313 | 204200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 33 | 20240313 | 204100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240313 | 204000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240313 | 203900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240313 | 203800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240313 | 203700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240313 | 203600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240313 | 203500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240313 | 203400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240313 | 203300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240313 | 203200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240313 | 203100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240313 | 203000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240313 | 202900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240313 | 202800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240313 | 202700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240313 | 202600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240313 | 202500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240313 | 202400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240313 | 202300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240313 | 202200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240313 | 202100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240313 | 202000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240313 | 201900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240313 | 201800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240313 | 201700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240313 | 201600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240313 | 201500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240313 | 201400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240313 | 201300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240313 | 201200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 63 | 20240313 | 201100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240313 | 201000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240313 | 200900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240313 | 200800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240313 | 200700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240313 | 200600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240313 | 200500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240313 | 200400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240313 | 200300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240313 | 200200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240313 | 200100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240313 | 200000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240313 | 195900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240313 | 195800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240313 | 195700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240313 | 195600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240313 | 195500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240313 | 195400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240313 | 195300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240313 | 195200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240313 | 195100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240313 | 195000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240313 | 194900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240313 | 194800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240313 | 194700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240313 | 194600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240313 | 194500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240313 | 194400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240313 | 194300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240313 | 194200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 93 | 20240313 | 194100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240313 | 194000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240313 | 193900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240313 | 193800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240313 | 193700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240313 | 193600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240313 | 193500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240313 | 193400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240313 | 193300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240313 | 193200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240313 | 193100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240313 | 193000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240313 | 192900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240313 | 192800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240313 | 192700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240313 | 192600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240313 | 192500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240313 | 192400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240313 | 192300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240313 | 192200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240313 | 192100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240313 | 192000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240313 | 191900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240313 | 191800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240313 | 191700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240313 | 191600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240313 | 191500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240313 | 191400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240313 | 191300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240313 | 191200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 123 | 20240313 | 191100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240313 | 191000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240313 | 190900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240313 | 190800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240313 | 190700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240313 | 190600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240313 | 190500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240313 | 190400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240313 | 190300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240313 | 190200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240313 | 190100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240313 | 190000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240313 | 185900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240313 | 185800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240313 | 185700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240313 | 185600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240313 | 185500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240313 | 185400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240313 | 185300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240313 | 185200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240313 | 185100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240313 | 185000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240313 | 184900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240313 | 184800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240313 | 184700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240313 | 184600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240313 | 184500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240313 | 184400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240313 | 184300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240313 | 184200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 153 | 20240313 | 184100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240313 | 184000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240313 | 183900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240313 | 183800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240313 | 183700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240313 | 183600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240313 | 183500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240313 | 183400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240313 | 183300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240313 | 183200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240313 | 183100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240313 | 183000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240313 | 182900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240313 | 182800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240313 | 182700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240313 | 182600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240313 | 182500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240313 | 182400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240313 | 182300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240313 | 182200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240313 | 182100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240313 | 182000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240313 | 181900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240313 | 181800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240313 | 181700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240313 | 181600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240313 | 181500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240313 | 181400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240313 | 181300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240313 | 181200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 183 | 20240313 | 181100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240313 | 181000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240313 | 180900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240313 | 180800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240313 | 180700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240313 | 180600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240313 | 180500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240313 | 180400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240313 | 180300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240313 | 180200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240313 | 180100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240313 | 180000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240313 | 175900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240313 | 175800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240313 | 175700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240313 | 175600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240313 | 175500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240313 | 175400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240313 | 175300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20240313 | 175200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240313 | 175100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240313 | 175000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240313 | 174900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240313 | 174800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240313 | 174700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240313 | 174600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240313 | 174500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240313 | 174400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240313 | 174300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240313 | 174200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 213 | 20240313 | 174100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240313 | 174000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240313 | 173900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240313 | 173800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240313 | 173700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240313 | 173600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240313 | 173500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240313 | 173400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240313 | 173300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240313 | 173200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240313 | 173100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20240313 | 173000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20240313 | 172900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20240313 | 172800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20240313 | 172700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20240313 | 172600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20240313 | 172500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20240313 | 172400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20240313 | 172300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20240313 | 172200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20240313 | 172100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20240313 | 172000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20240313 | 171900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20240313 | 171800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20240313 | 171700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20240313 | 171600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20240313 | 171500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20240313 | 171400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20240313 | 171300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20240313 | 171200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 243 | 20240313 | 171100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 244 | 20240313 | 171000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 245 | 20240313 | 170900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 246 | 20240313 | 170800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 247 | 20240313 | 170700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 248 | 20240313 | 170600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 249 | 20240313 | 170500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 250 | 20240313 | 170400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 251 | 20240313 | 170300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 252 | 20240313 | 170200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 253 | 20240313 | 170100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 254 | 20240313 | 170000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 255 | 20240313 | 165900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 256 | 20240313 | 165800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 257 | 20240313 | 165700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 258 | 20240313 | 165600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 259 | 20240313 | 165500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 260 | 20240313 | 165400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 261 | 20240313 | 165300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 262 | 20240313 | 165200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 263 | 20240313 | 165100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 264 | 20240313 | 165000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 265 | 20240313 | 164900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 266 | 20240313 | 164800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 267 | 20240313 | 164700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 268 | 20240313 | 164600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 269 | 20240313 | 164500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 270 | 20240313 | 164400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 271 | 20240313 | 164300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 272 | 20240313 | 164200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 273 | 20240313 | 164100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 274 | 20240313 | 164000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 275 | 20240313 | 163900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 276 | 20240313 | 163800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 277 | 20240313 | 163700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 278 | 20240313 | 163600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 279 | 20240313 | 163500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 280 | 20240313 | 163400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 281 | 20240313 | 163300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 282 | 20240313 | 163200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 283 | 20240313 | 163100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 284 | 20240313 | 163000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 285 | 20240313 | 162900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 286 | 20240313 | 162800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 287 | 20240313 | 162700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 288 | 20240313 | 162600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 289 | 20240313 | 162500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 290 | 20240313 | 162400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 291 | 20240313 | 162300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 292 | 20240313 | 162200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 293 | 20240313 | 162100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 294 | 20240313 | 162000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 295 | 20240313 | 161900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 296 | 20240313 | 161800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 297 | 20240313 | 161700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 298 | 20240313 | 161600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 299 | 20240313 | 161500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 300 | 20240313 | 161400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 301 | 20240313 | 161300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 302 | 20240313 | 161200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 303 | 20240313 | 161100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 304 | 20240313 | 161000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 305 | 20240313 | 160900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 306 | 20240313 | 160800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 307 | 20240313 | 160700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 308 | 20240313 | 160600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 309 | 20240313 | 160500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 310 | 20240313 | 160400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 311 | 20240313 | 160300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 312 | 20240313 | 160200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 313 | 20240313 | 160100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 314 | 20240313 | 160000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 315 | 20240313 | 155900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 316 | 20240313 | 155800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 317 | 20240313 | 155700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 318 | 20240313 | 155600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 319 | 20240313 | 155500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 320 | 20240313 | 155400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 321 | 20240313 | 155300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 322 | 20240313 | 155200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 323 | 20240313 | 155100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 324 | 20240313 | 155000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 325 | 20240313 | 154900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 326 | 20240313 | 154800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 327 | 20240313 | 154700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 328 | 20240313 | 154600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 329 | 20240313 | 154500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 330 | 20240313 | 154400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 331 | 20240313 | 154300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 332 | 20240313 | 154200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 333 | 20240313 | 154100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 334 | 20240313 | 154000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 335 | 20240313 | 153900 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 336 | 20240313 | 153800 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 337 | 20240313 | 153700 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 338 | 20240313 | 153600 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 339 | 20240313 | 153500 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 340 | 20240313 | 153400 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 341 | 20240313 | 153300 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 342 | 20240313 | 153200 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 343 | 20240313 | 153100 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 344 | 20240313 | 153000 | 15563392150 | 39050 | 39050 | 39050 | 39050 | 4020 |
| 345 | 20240313 | 152900 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 346 | 20240313 | 152800 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 347 | 20240313 | 152700 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 348 | 20240313 | 152600 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 349 | 20240313 | 152500 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 350 | 20240313 | 152400 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 351 | 20240313 | 152300 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 352 | 20240313 | 152200 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 353 | 20240313 | 152100 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 354 | 20240313 | 152000 | 15406411150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 355 | 20240313 | 151900 | 15406411150 | 39200 | 39200 | 39200 | 39150 | 692 |
| 356 | 20240313 | 151800 | 15379318400 | 39200 | 39250 | 39250 | 39150 | 1838 |
| 357 | 20240313 | 151700 | 15307286250 | 39200 | 39150 | 39200 | 39150 | 380 |
| 358 | 20240313 | 151600 | 15292394300 | 39200 | 39200 | 39200 | 39150 | 466 |
| 359 | 20240313 | 151500 | 15274144200 | 39150 | 39150 | 39150 | 39150 | 138 |
| 360 | 20240313 | 151400 | 15268741500 | 39150 | 39150 | 39150 | 39150 | 778 |
| 361 | 20240313 | 151300 | 15238282800 | 39150 | 39150 | 39200 | 39150 | 1077 |
| 362 | 20240313 | 151200 | 15196103800 | 39150 | 39150 | 39150 | 39100 | 448 |
| 363 | 20240313 | 151100 | 15178565200 | 39150 | 39200 | 39200 | 39150 | 328 |
| 364 | 20240313 | 151000 | 15165715400 | 39150 | 39150 | 39200 | 39150 | 638 |
| 365 | 20240313 | 150900 | 15140732250 | 39200 | 39200 | 39250 | 39150 | 463 |
| 366 | 20240313 | 150800 | 15122578350 | 39150 | 39200 | 39250 | 39150 | 519 |
| 367 | 20240313 | 150700 | 15102238750 | 39200 | 39200 | 39250 | 39150 | 327 |
| 368 | 20240313 | 150600 | 15089419000 | 39250 | 39200 | 39250 | 39150 | 664 |
| 369 | 20240313 | 150500 | 15063400150 | 39200 | 39250 | 39250 | 39200 | 617 |
| 370 | 20240313 | 150400 | 15039208400 | 39250 | 39200 | 39250 | 39200 | 158 |
| 371 | 20240313 | 150300 | 15033009500 | 39250 | 39300 | 39300 | 39200 | 271 |
| 372 | 20240313 | 150200 | 15022372600 | 39250 | 39250 | 39300 | 39250 | 858 |
| 373 | 20240313 | 150100 | 14988668250 | 39200 | 39250 | 39300 | 39200 | 1323 |
| 374 | 20240313 | 150000 | 14936742700 | 39250 | 39250 | 39300 | 39250 | 319 |
| 375 | 20240313 | 145900 | 14924220900 | 39250 | 39250 | 39300 | 39250 | 184 |
| 376 | 20240313 | 145800 | 14916997850 | 39250 | 39300 | 39300 | 39250 | 544 |
| 377 | 20240313 | 145700 | 14895637650 | 39300 | 39300 | 39350 | 39300 | 2079 |
| 378 | 20240313 | 145600 | 14813930100 | 39300 | 39300 | 39300 | 39250 | 164 |
| 379 | 20240313 | 145500 | 14807485400 | 39300 | 39300 | 39300 | 39250 | 139 |
| 380 | 20240313 | 145400 | 14802028100 | 39300 | 39300 | 39300 | 39300 | 175 |
| 381 | 20240313 | 145300 | 14795150600 | 39300 | 39300 | 39350 | 39250 | 564 |
| 382 | 20240313 | 145200 | 14772985400 | 39300 | 39250 | 39300 | 39250 | 132 |
| 383 | 20240313 | 145100 | 14767800750 | 39250 | 39300 | 39300 | 39250 | 111 |
| 384 | 20240313 | 145000 | 14763439000 | 39250 | 39250 | 39250 | 39250 | 205 |
| 385 | 20240313 | 144900 | 14755392750 | 39200 | 39200 | 39250 | 39200 | 472 |
| 386 | 20240313 | 144800 | 14736880100 | 39250 | 39250 | 39250 | 39200 | 192 |
| 387 | 20240313 | 144700 | 14729344300 | 39250 | 39250 | 39250 | 39250 | 266 |
| 388 | 20240313 | 144600 | 14718903800 | 39200 | 39250 | 39250 | 39200 | 488 |
| 389 | 20240313 | 144500 | 14699750800 | 39250 | 39300 | 39300 | 39250 | 172 |
| 390 | 20240313 | 144400 | 14692998850 | 39250 | 39250 | 39300 | 39250 | 551 |
| 391 | 20240313 | 144300 | 14671368650 | 39250 | 39200 | 39300 | 39200 | 818 |
| 392 | 20240313 | 144200 | 14639279050 | 39150 | 39150 | 39150 | 39100 | 1012 |
| 393 | 20240313 | 144100 | 14599704100 | 39150 | 39200 | 39200 | 39150 | 377 |
| 394 | 20240313 | 144000 | 14584943300 | 39200 | 39200 | 39200 | 39150 | 108 |
| 395 | 20240313 | 143900 | 14580712550 | 39200 | 39200 | 39200 | 39150 | 1194 |
| 396 | 20240313 | 143800 | 14533962750 | 39250 | 39200 | 39250 | 39200 | 110 |
| 397 | 20240313 | 143700 | 14529650650 | 39200 | 39200 | 39200 | 39150 | 642 |
| 398 | 20240313 | 143600 | 14504497650 | 39150 | 39150 | 39200 | 39150 | 190 |
| 399 | 20240313 | 143500 | 14497054300 | 39150 | 39150 | 39150 | 39150 | 13 |
| 400 | 20240313 | 143400 | 14496545350 | 39150 | 39150 | 39150 | 39150 | 533 |
| 401 | 20240313 | 143300 | 14475678400 | 39150 | 39200 | 39200 | 39150 | 116 |
| 402 | 20240313 | 143200 | 14471136350 | 39200 | 39200 | 39200 | 39200 | 559 |
| 403 | 20240313 | 143100 | 14449223550 | 39300 | 39300 | 39300 | 39300 | 3 |
| 404 | 20240313 | 143000 | 14449105650 | 39300 | 39250 | 39300 | 39200 | 190 |
| 405 | 20240313 | 142900 | 14441651050 | 39250 | 39200 | 39250 | 39200 | 75 |
| 406 | 20240313 | 142800 | 14438707350 | 39250 | 39250 | 39250 | 39200 | 273 |
| 407 | 20240313 | 142700 | 14427992250 | 39250 | 39200 | 39250 | 39200 | 103 |
| 408 | 20240313 | 142600 | 14423952100 | 39250 | 39250 | 39250 | 39200 | 179 |
| 409 | 20240313 | 142500 | 14416926400 | 39250 | 39250 | 39250 | 39250 | 11 |
| 410 | 20240313 | 142400 | 14416494650 | 39250 | 39200 | 39250 | 39200 | 151 |
| 411 | 20240313 | 142300 | 14410570900 | 39250 | 39200 | 39250 | 39200 | 22 |
| 412 | 20240313 | 142200 | 14409707650 | 39250 | 39200 | 39250 | 39200 | 91 |
| 413 | 20240313 | 142100 | 14406138400 | 39250 | 39200 | 39250 | 39200 | 164 |
| 414 | 20240313 | 142000 | 14399704100 | 39200 | 39200 | 39200 | 39200 | 120 |
| 415 | 20240313 | 141900 | 14395000100 | 39200 | 39200 | 39200 | 39200 | 2 |
| 416 | 20240313 | 141800 | 14394921700 | 39150 | 39150 | 39150 | 39150 | 307 |
| 417 | 20240313 | 141700 | 14382902650 | 39150 | 39250 | 39250 | 39150 | 210 |
| 418 | 20240313 | 141600 | 14374671650 | 39250 | 39250 | 39300 | 39250 | 323 |
| 419 | 20240313 | 141500 | 14361993250 | 39250 | 39300 | 39300 | 39250 | 467 |
| 420 | 20240313 | 141400 | 14343647900 | 39300 | 39200 | 39300 | 39200 | 706 |
| 421 | 20240313 | 141300 | 14315936150 | 39200 | 39200 | 39200 | 39150 | 497 |
| 422 | 20240313 | 141200 | 14296453800 | 39200 | 39150 | 39200 | 39150 | 1045 |
| 423 | 20240313 | 141100 | 14255539800 | 39200 | 39150 | 39200 | 39150 | 451 |
| 424 | 20240313 | 141000 | 14237881150 | 39150 | 39200 | 39200 | 39050 | 186 |
| 425 | 20240313 | 140900 | 14230600900 | 39200 | 39050 | 39200 | 39050 | 766 |
| 426 | 20240313 | 140800 | 14200649350 | 39050 | 39100 | 39100 | 39050 | 92 |
| 427 | 20240313 | 140700 | 14197055850 | 39100 | 39100 | 39100 | 39100 | 6 |
| 428 | 20240313 | 140600 | 14196821250 | 39050 | 39050 | 39050 | 39050 | 127 |
| 429 | 20240313 | 140500 | 14191861900 | 39050 | 39100 | 39100 | 39050 | 196 |
| 430 | 20240313 | 140400 | 14184204600 | 39100 | 39100 | 39100 | 39050 | 202 |
| 431 | 20240313 | 140300 | 14176311500 | 39100 | 39100 | 39100 | 39100 | 409 |
| 432 | 20240313 | 140200 | 14160319600 | 39100 | 39150 | 39150 | 39100 | 229 |
| 433 | 20240313 | 140100 | 14151364400 | 39150 | 39150 | 39150 | 39150 | 158 |
| 434 | 20240313 | 140000 | 14145178700 | 39150 | 39100 | 39150 | 39100 | 113 |
| 435 | 20240313 | 135900 | 14140755000 | 39100 | 39100 | 39100 | 39100 | 161 |
| 436 | 20240313 | 135800 | 14134459900 | 39100 | 39150 | 39150 | 39100 | 367 |
| 437 | 20240313 | 135700 | 14120094750 | 39150 | 39150 | 39150 | 39100 | 20 |
| 438 | 20240313 | 135600 | 14119312350 | 39150 | 39150 | 39150 | 39100 | 336 |
| 439 | 20240313 | 135500 | 14106160500 | 39150 | 39150 | 39150 | 39100 | 52 |
| 440 | 20240313 | 135400 | 14104126200 | 39100 | 39150 | 39150 | 39100 | 186 |
| 441 | 20240313 | 135300 | 14096846550 | 39150 | 39100 | 39150 | 39100 | 434 |
| 442 | 20240313 | 135200 | 14079863850 | 39100 | 39100 | 39100 | 39100 | 358 |
| 443 | 20240313 | 135100 | 14065866050 | 39100 | 39150 | 39150 | 39100 | 66 |
| 444 | 20240313 | 135000 | 14063285350 | 39150 | 39150 | 39150 | 39100 | 342 |
| 445 | 20240313 | 134900 | 14049906050 | 39150 | 39200 | 39200 | 39150 | 270 |
| 446 | 20240313 | 134800 | 14039334550 | 39200 | 39200 | 39200 | 39200 | 205 |
| 447 | 20240313 | 134700 | 14031298550 | 39200 | 39200 | 39200 | 39200 | 155 |
| 448 | 20240313 | 134600 | 14025222550 | 39200 | 39150 | 39200 | 39150 | 446 |
| 449 | 20240313 | 134500 | 14007746050 | 39150 | 39050 | 39150 | 39050 | 565 |
| 450 | 20240313 | 134400 | 13985655100 | 39050 | 39050 | 39050 | 39000 | 313 |
| 451 | 20240313 | 134300 | 13973433650 | 39050 | 39000 | 39050 | 39000 | 465 |
| 452 | 20240313 | 134200 | 13955291750 | 39000 | 39000 | 39000 | 39000 | 36 |
| 453 | 20240313 | 134100 | 13953887750 | 39000 | 39000 | 39000 | 38950 | 201 |
| 454 | 20240313 | 134000 | 13946048900 | 38950 | 38950 | 39000 | 38950 | 178 |
| 455 | 20240313 | 133900 | 13939112450 | 38950 | 38900 | 38950 | 38800 | 177 |
| 456 | 20240313 | 133800 | 13932230900 | 38900 | 38800 | 38900 | 38800 | 469 |
| 457 | 20240313 | 133700 | 13914021500 | 38800 | 38850 | 38900 | 38800 | 687 |
| 458 | 20240313 | 133600 | 13887340550 | 38800 | 38800 | 38850 | 38750 | 340 |
| 459 | 20240313 | 133500 | 13874149100 | 38800 | 38800 | 38800 | 38800 | 77 |
| 460 | 20240313 | 133400 | 13871161500 | 38750 | 38750 | 38800 | 38750 | 756 |
| 461 | 20240313 | 133300 | 13841843650 | 38750 | 38800 | 38850 | 38750 | 826 |
| 462 | 20240313 | 133200 | 13809816500 | 38800 | 38800 | 38850 | 38800 | 893 |
| 463 | 20240313 | 133100 | 13775168050 | 38800 | 38850 | 38850 | 38800 | 644 |
| 464 | 20240313 | 133000 | 13750162250 | 38850 | 38900 | 38900 | 38800 | 2295 |
| 465 | 20240313 | 132900 | 13661008450 | 38850 | 38900 | 38900 | 38850 | 575 |
| 466 | 20240313 | 132800 | 13638664450 | 38850 | 38900 | 38900 | 38850 | 1048 |
| 467 | 20240313 | 132700 | 13597922800 | 38950 | 38900 | 38950 | 38900 | 74 |
| 468 | 20240313 | 132600 | 13595040600 | 38900 | 38950 | 38950 | 38850 | 1213 |
| 469 | 20240313 | 132500 | 13547867500 | 38900 | 38900 | 38950 | 38900 | 358 |
| 470 | 20240313 | 132400 | 13533934600 | 38950 | 38950 | 38950 | 38900 | 89 |
| 471 | 20240313 | 132300 | 13530468250 | 38950 | 38950 | 38950 | 38900 | 161 |
| 472 | 20240313 | 132200 | 13524197350 | 38950 | 38950 | 38950 | 38900 | 337 |
| 473 | 20240313 | 132100 | 13511071250 | 38950 | 38950 | 38950 | 38900 | 513 |
| 474 | 20240313 | 132000 | 13491106900 | 38950 | 38900 | 38950 | 38900 | 519 |
| 475 | 20240313 | 131900 | 13470897600 | 38900 | 38950 | 39000 | 38900 | 501 |
| 476 | 20240313 | 131800 | 13451392750 | 38950 | 38900 | 39050 | 38900 | 394 |
| 477 | 20240313 | 131700 | 13436030100 | 39000 | 38950 | 39000 | 38900 | 1853 |
| 478 | 20240313 | 131600 | 13363914550 | 38950 | 38900 | 38950 | 38900 | 848 |
| 479 | 20240313 | 131500 | 13330904900 | 38900 | 39000 | 39000 | 38900 | 3861 |
| 480 | 20240313 | 131400 | 13180402150 | 39000 | 39050 | 39050 | 39000 | 567 |
| 481 | 20240313 | 131300 | 13158288500 | 39000 | 39000 | 39050 | 39000 | 1472 |
| 482 | 20240313 | 131200 | 13100880400 | 39050 | 39050 | 39100 | 39000 | 2017 |
| 483 | 20240313 | 131100 | 13022164750 | 39050 | 39100 | 39100 | 39050 | 722 |
| 484 | 20240313 | 131000 | 12993945450 | 39100 | 39150 | 39150 | 39100 | 181 |
| 485 | 20240313 | 130900 | 12986864400 | 39150 | 39100 | 39150 | 39100 | 265 |
| 486 | 20240313 | 130800 | 12976501400 | 39100 | 39100 | 39150 | 39100 | 39 |
| 487 | 20240313 | 130700 | 12974976400 | 39100 | 39100 | 39150 | 39100 | 300 |
| 488 | 20240313 | 130600 | 12963246250 | 39100 | 39150 | 39150 | 39100 | 583 |
| 489 | 20240313 | 130500 | 12940449800 | 39150 | 39100 | 39150 | 39050 | 589 |
| 490 | 20240313 | 130400 | 12917420650 | 39150 | 39150 | 39150 | 39100 | 93 |
| 491 | 20240313 | 130300 | 12913780200 | 39100 | 39200 | 39200 | 39100 | 1505 |
| 492 | 20240313 | 130200 | 12854916050 | 39250 | 39200 | 39250 | 39150 | 2986 |
| 493 | 20240313 | 130100 | 12737980950 | 39200 | 39200 | 39250 | 39200 | 335 |
| 494 | 20240313 | 130000 | 12724848850 | 39250 | 39250 | 39250 | 39200 | 1079 |
| 495 | 20240313 | 125900 | 12682549700 | 39250 | 39250 | 39250 | 39200 | 770 |
| 496 | 20240313 | 125800 | 12652338150 | 39250 | 39300 | 39300 | 39250 | 637 |
| 497 | 20240313 | 125700 | 12627333700 | 39300 | 39250 | 39300 | 39250 | 204 |
| 498 | 20240313 | 125600 | 12619319650 | 39250 | 39250 | 39250 | 39250 | 10 |
| 499 | 20240313 | 125500 | 12618927150 | 39250 | 39250 | 39300 | 39250 | 145 |
| 500 | 20240313 | 125400 | 12613233900 | 39250 | 39250 | 39250 | 39200 | 486 |
| 501 | 20240313 | 125300 | 12594172100 | 39250 | 39250 | 39250 | 39250 | 127 |
| 502 | 20240313 | 125200 | 12589187350 | 39250 | 39200 | 39250 | 39200 | 46 |
| 503 | 20240313 | 125100 | 12587382150 | 39200 | 39250 | 39250 | 39200 | 608 |
| 504 | 20240313 | 125000 | 12563548500 | 39250 | 39250 | 39250 | 39200 | 205 |
| 505 | 20240313 | 124900 | 12555509400 | 39250 | 39300 | 39300 | 39250 | 2687 |
| 506 | 20240313 | 124800 | 12450041750 | 39300 | 39250 | 39300 | 39250 | 14 |
| 507 | 20240313 | 124700 | 12449491750 | 39250 | 39300 | 39300 | 39250 | 236 |
| 508 | 20240313 | 124600 | 12440220000 | 39300 | 39300 | 39300 | 39250 | 244 |
| 509 | 20240313 | 124500 | 12430636200 | 39250 | 39300 | 39300 | 39250 | 716 |
| 510 | 20240313 | 124400 | 12402528750 | 39300 | 39350 | 39350 | 39300 | 1267 |
| 511 | 20240313 | 124300 | 12352735500 | 39350 | 39350 | 39350 | 39300 | 78 |
| 512 | 20240313 | 124200 | 12349666700 | 39350 | 39300 | 39350 | 39300 | 33 |
| 513 | 20240313 | 124100 | 12348369650 | 39350 | 39350 | 39350 | 39300 | 175 |
| 514 | 20240313 | 124000 | 12341491550 | 39300 | 39350 | 39350 | 39300 | 450 |
| 515 | 20240313 | 123900 | 12323791350 | 39350 | 39400 | 39400 | 39350 | 174 |
| 516 | 20240313 | 123800 | 12316941800 | 39350 | 39350 | 39350 | 39350 | 59 |
| 517 | 20240313 | 123700 | 12314620150 | 39350 | 39350 | 39350 | 39350 | 131 |
| 518 | 20240313 | 123600 | 12309465300 | 39350 | 39350 | 39400 | 39350 | 1366 |
| 519 | 20240313 | 123500 | 12255712200 | 39350 | 39350 | 39350 | 39300 | 66 |
| 520 | 20240313 | 123400 | 12253117750 | 39350 | 39350 | 39350 | 39350 | 117 |
| 521 | 20240313 | 123300 | 12248513800 | 39350 | 39350 | 39350 | 39350 | 101 |
| 522 | 20240313 | 123200 | 12244539450 | 39300 | 39300 | 39350 | 39300 | 359 |
| 523 | 20240313 | 123100 | 12230425700 | 39300 | 39300 | 39300 | 39300 | 152 |
| 524 | 20240313 | 123000 | 12224452100 | 39350 | 39300 | 39350 | 39300 | 324 |
| 525 | 20240313 | 122900 | 12211716100 | 39350 | 39300 | 39350 | 39300 | 420 |
| 526 | 20240313 | 122800 | 12195210000 | 39300 | 39350 | 39350 | 39300 | 1537 |
| 527 | 20240313 | 122700 | 12134792500 | 39350 | 39350 | 39350 | 39350 | 177 |
| 528 | 20240313 | 122600 | 12127827550 | 39350 | 39350 | 39400 | 39350 | 530 |
| 529 | 20240313 | 122500 | 12106966650 | 39350 | 39350 | 39350 | 39350 | 74 |
| 530 | 20240313 | 122400 | 12104054750 | 39350 | 39400 | 39400 | 39350 | 368 |
| 531 | 20240313 | 122300 | 12089571850 | 39350 | 39350 | 39400 | 39350 | 317 |
| 532 | 20240313 | 122200 | 12077096750 | 39350 | 39450 | 39450 | 39350 | 841 |
| 533 | 20240313 | 122100 | 12043994900 | 39400 | 39400 | 39450 | 39400 | 222 |
| 534 | 20240313 | 122000 | 12035242900 | 39450 | 39450 | 39450 | 39400 | 307 |
| 535 | 20240313 | 121900 | 12023133050 | 39450 | 39450 | 39450 | 39450 | 247 |
| 536 | 20240313 | 121800 | 12013388900 | 39450 | 39450 | 39450 | 39450 | 364 |
| 537 | 20240313 | 121700 | 11999029100 | 39450 | 39350 | 39500 | 39350 | 297 |
| 538 | 20240313 | 121600 | 11987329200 | 39350 | 39350 | 39400 | 39350 | 191 |
| 539 | 20240313 | 121500 | 11979813300 | 39350 | 39350 | 39400 | 39350 | 681 |
| 540 | 20240313 | 121400 | 11953015850 | 39350 | 39350 | 39350 | 39350 | 110 |
| 541 | 20240313 | 121300 | 11948687350 | 39350 | 39400 | 39450 | 39350 | 206 |
| 542 | 20240313 | 121200 | 11940576050 | 39400 | 39400 | 39400 | 39400 | 30 |
| 543 | 20240313 | 121100 | 11939394050 | 39400 | 39400 | 39450 | 39400 | 51 |
| 544 | 20240313 | 121000 | 11937384150 | 39400 | 39350 | 39400 | 39350 | 86 |
| 545 | 20240313 | 120900 | 11933998600 | 39350 | 39350 | 39350 | 39300 | 236 |
| 546 | 20240313 | 120800 | 11924712200 | 39300 | 39350 | 39350 | 39300 | 273 |
| 547 | 20240313 | 120700 | 11913973050 | 39350 | 39300 | 39350 | 39300 | 712 |
| 548 | 20240313 | 120600 | 11885987400 | 39300 | 39300 | 39350 | 39300 | 730 |
| 549 | 20240313 | 120500 | 11857297900 | 39300 | 39350 | 39400 | 39300 | 394 |
| 550 | 20240313 | 120400 | 11841806550 | 39350 | 39350 | 39400 | 39300 | 998 |
| 551 | 20240313 | 120300 | 11802536250 | 39350 | 39400 | 39400 | 39350 | 125 |
| 552 | 20240313 | 120200 | 11797615850 | 39400 | 39350 | 39500 | 39350 | 49 |
| 553 | 20240313 | 120100 | 11795686750 | 39550 | 39400 | 39550 | 39350 | 1348 |
| 554 | 20240313 | 120000 | 11742632700 | 39400 | 39550 | 39550 | 39400 | 5184 |
| 555 | 20240313 | 115900 | 11538003650 | 39550 | 39500 | 39550 | 39500 | 104 |
| 556 | 20240313 | 115800 | 11533894550 | 39500 | 39500 | 39550 | 39500 | 541 |
| 557 | 20240313 | 115700 | 11512523400 | 39500 | 39550 | 39550 | 39500 | 209 |
| 558 | 20240313 | 115600 | 11504267050 | 39600 | 39600 | 39600 | 39550 | 1523 |
| 559 | 20240313 | 115500 | 11444030350 | 39600 | 39600 | 39650 | 39600 | 525 |
| 560 | 20240313 | 115400 | 11423239500 | 39650 | 39600 | 39650 | 39600 | 89 |
| 561 | 20240313 | 115300 | 11419714450 | 39600 | 39600 | 39650 | 39600 | 457 |
| 562 | 20240313 | 115200 | 11401612500 | 39600 | 39600 | 39650 | 39600 | 217 |
| 563 | 20240313 | 115100 | 11393019050 | 39650 | 39650 | 39650 | 39650 | 28 |
| 564 | 20240313 | 115000 | 11391908850 | 39650 | 39650 | 39700 | 39650 | 233 |
| 565 | 20240313 | 114900 | 11382670350 | 39650 | 39650 | 39700 | 39650 | 174 |
| 566 | 20240313 | 114800 | 11375767850 | 39650 | 39650 | 39700 | 39650 | 164 |
| 567 | 20240313 | 114700 | 11369263550 | 39650 | 39650 | 39700 | 39650 | 557 |
| 568 | 20240313 | 114600 | 11347176700 | 39650 | 39600 | 39650 | 39600 | 782 |
| 569 | 20240313 | 114500 | 11316171950 | 39600 | 39650 | 39650 | 39600 | 206 |
| 570 | 20240313 | 114400 | 11308011250 | 39600 | 39600 | 39600 | 39600 | 82 |
| 571 | 20240313 | 114300 | 11304764050 | 39550 | 39550 | 39600 | 39550 | 238 |
| 572 | 20240313 | 114200 | 11295350100 | 39550 | 39550 | 39600 | 39550 | 152 |
| 573 | 20240313 | 114100 | 11289332000 | 39550 | 39600 | 39600 | 39550 | 213 |
| 574 | 20240313 | 114000 | 11280903000 | 39600 | 39600 | 39600 | 39600 | 481 |
| 575 | 20240313 | 113900 | 11261855400 | 39600 | 39650 | 39650 | 39600 | 423 |
| 576 | 20240313 | 113800 | 11245100500 | 39650 | 39600 | 39650 | 39600 | 201 |
| 577 | 20240313 | 113700 | 11237135000 | 39600 | 39600 | 39600 | 39600 | 103 |
| 578 | 20240313 | 113600 | 11233056200 | 39600 | 39600 | 39650 | 39600 | 186 |
| 579 | 20240313 | 113500 | 11225690550 | 39600 | 39650 | 39650 | 39600 | 192 |
| 580 | 20240313 | 113400 | 11218080250 | 39650 | 39600 | 39650 | 39600 | 292 |
| 581 | 20240313 | 113300 | 11206514900 | 39600 | 39600 | 39600 | 39550 | 983 |
| 582 | 20240313 | 113200 | 11167633700 | 39600 | 39650 | 39650 | 39600 | 2149 |
| 583 | 20240313 | 113100 | 11082529350 | 39650 | 39650 | 39650 | 39650 | 179 |
| 584 | 20240313 | 113000 | 11075432000 | 39650 | 39650 | 39650 | 39650 | 246 |
| 585 | 20240313 | 112900 | 11065678100 | 39650 | 39650 | 39700 | 39600 | 899 |
| 586 | 20240313 | 112800 | 11030031250 | 39650 | 39650 | 39700 | 39650 | 172 |
| 587 | 20240313 | 112700 | 11023210400 | 39650 | 39750 | 39850 | 39650 | 2577 |
| 588 | 20240313 | 112600 | 10920863300 | 39750 | 39850 | 39850 | 39750 | 907 |
| 589 | 20240313 | 112500 | 10884773100 | 39800 | 39850 | 39850 | 39800 | 565 |
| 590 | 20240313 | 112400 | 10862283550 | 39800 | 39850 | 39900 | 39800 | 411 |
| 591 | 20240313 | 112300 | 10845922550 | 39850 | 39850 | 39850 | 39800 | 577 |
| 592 | 20240313 | 112200 | 10822948900 | 39850 | 39850 | 39900 | 39850 | 1516 |
| 593 | 20240313 | 112100 | 10762534550 | 39900 | 39850 | 39900 | 39850 | 374 |
| 594 | 20240313 | 112000 | 10747623850 | 39900 | 39850 | 39900 | 39850 | 490 |
| 595 | 20240313 | 111900 | 10728072900 | 39950 | 39950 | 40000 | 39900 | 1697 |
| 596 | 20240313 | 111800 | 10660326400 | 39950 | 39950 | 40000 | 39950 | 2056 |
| 597 | 20240313 | 111700 | 10578172800 | 39950 | 40000 | 40000 | 39950 | 2426 |
| 598 | 20240313 | 111600 | 10481160650 | 40000 | 39900 | 40000 | 39900 | 7709 |
| 599 | 20240313 | 111500 | 10172998700 | 39950 | 39900 | 39950 | 39850 | 1134 |
| 600 | 20240313 | 111400 | 10127751600 | 39850 | 39900 | 39900 | 39850 | 616 |
| 601 | 20240313 | 111300 | 10103183450 | 39900 | 39900 | 39900 | 39850 | 729 |
| 602 | 20240313 | 111200 | 10074103200 | 39850 | 39850 | 39900 | 39800 | 708 |
| 603 | 20240313 | 111100 | 10045889300 | 39800 | 39800 | 39850 | 39800 | 1689 |
| 604 | 20240313 | 111000 | 9978592750 | 39800 | 39800 | 39850 | 39800 | 134 |
| 605 | 20240313 | 110900 | 9973257150 | 39800 | 39800 | 39800 | 39750 | 565 |
| 606 | 20240313 | 110800 | 9950770200 | 39800 | 39800 | 39850 | 39800 | 407 |
| 607 | 20240313 | 110700 | 9934570600 | 39800 | 39800 | 39850 | 39750 | 2492 |
| 608 | 20240313 | 110600 | 9835373150 | 39800 | 39800 | 39800 | 39750 | 282 |
| 609 | 20240313 | 110500 | 9824153600 | 39800 | 39750 | 39800 | 39750 | 143 |
| 610 | 20240313 | 110400 | 9818465300 | 39800 | 39750 | 39800 | 39750 | 355 |
| 611 | 20240313 | 110300 | 9804341900 | 39750 | 39700 | 39800 | 39700 | 1024 |
| 612 | 20240313 | 110200 | 9763640500 | 39650 | 39650 | 39700 | 39650 | 910 |
| 613 | 20240313 | 110100 | 9727522350 | 39650 | 39750 | 39750 | 39650 | 326 |
| 614 | 20240313 | 110000 | 9714583150 | 39750 | 39700 | 39750 | 39700 | 889 |
| 615 | 20240313 | 105900 | 9679289150 | 39700 | 39750 | 39750 | 39700 | 422 |
| 616 | 20240313 | 105800 | 9662519850 | 39700 | 39750 | 39750 | 39700 | 142 |
| 617 | 20240313 | 105700 | 9656880350 | 39700 | 39750 | 39750 | 39700 | 559 |
| 618 | 20240313 | 105600 | 9634678000 | 39750 | 39700 | 39750 | 39700 | 312 |
| 619 | 20240313 | 105500 | 9622278950 | 39700 | 39750 | 39750 | 39700 | 88 |
| 620 | 20240313 | 105400 | 9618782400 | 39750 | 39800 | 39800 | 39650 | 700 |
| 621 | 20240313 | 105300 | 9590969750 | 39800 | 39700 | 39800 | 39700 | 521 |
| 622 | 20240313 | 105200 | 9570266900 | 39700 | 39650 | 39750 | 39650 | 472 |
| 623 | 20240313 | 105100 | 9551528300 | 39650 | 39650 | 39700 | 39650 | 86 |
| 624 | 20240313 | 105000 | 9548116700 | 39700 | 39650 | 39700 | 39650 | 1012 |
| 625 | 20240313 | 104900 | 9507945850 | 39700 | 39700 | 39700 | 39650 | 239 |
| 626 | 20240313 | 104800 | 9498467550 | 39700 | 39650 | 39700 | 39600 | 577 |
| 627 | 20240313 | 104700 | 9475579900 | 39650 | 39650 | 39650 | 39650 | 562 |
| 628 | 20240313 | 104600 | 9453296600 | 39650 | 39700 | 39700 | 39650 | 142 |
| 629 | 20240313 | 104500 | 9447665900 | 39700 | 39650 | 39700 | 39650 | 838 |
| 630 | 20240313 | 104400 | 9414436750 | 39700 | 39650 | 39700 | 39650 | 443 |
| 631 | 20240313 | 104300 | 9396860700 | 39650 | 39700 | 39700 | 39650 | 771 |
| 632 | 20240313 | 104200 | 9366283600 | 39650 | 39700 | 39700 | 39650 | 1365 |
| 633 | 20240313 | 104100 | 9312155550 | 39700 | 39700 | 39700 | 39650 | 985 |
| 634 | 20240313 | 104000 | 9273072850 | 39700 | 39800 | 39800 | 39700 | 1665 |
| 635 | 20240313 | 103900 | 9206930900 | 39800 | 39800 | 39800 | 39750 | 448 |
| 636 | 20240313 | 103800 | 9189112450 | 39800 | 39850 | 39850 | 39800 | 1154 |
| 637 | 20240313 | 103700 | 9143182550 | 39850 | 39800 | 39850 | 39800 | 2182 |
| 638 | 20240313 | 103600 | 9056332000 | 39800 | 39850 | 39900 | 39800 | 1135 |
| 639 | 20240313 | 103500 | 9011139150 | 39850 | 39900 | 39950 | 39850 | 2197 |
| 640 | 20240313 | 103400 | 8923546600 | 39900 | 39900 | 39900 | 39850 | 729 |
| 641 | 20240313 | 103300 | 8894469100 | 39900 | 39850 | 39900 | 39850 | 401 |
| 642 | 20240313 | 103200 | 8878471900 | 39900 | 39950 | 40000 | 39850 | 3194 |
| 643 | 20240313 | 103100 | 8751031050 | 40000 | 39950 | 40000 | 39900 | 2440 |
| 644 | 20240313 | 103000 | 8653517550 | 39950 | 39900 | 39950 | 39900 | 1753 |
| 645 | 20240313 | 102900 | 8583534200 | 39900 | 40000 | 40100 | 39850 | 6688 |
| 646 | 20240313 | 102800 | 8316518350 | 40050 | 40100 | 40100 | 40000 | 9937 |
| 647 | 20240313 | 102700 | 7918591050 | 40100 | 40050 | 40100 | 40000 | 6992 |
| 648 | 20240313 | 102600 | 7638619950 | 40050 | 39950 | 40050 | 39900 | 13786 |
| 649 | 20240313 | 102500 | 7087561600 | 40000 | 39800 | 40000 | 39800 | 14779 |
| 650 | 20240313 | 102400 | 6497184550 | 39850 | 39800 | 39850 | 39800 | 1041 |
| 651 | 20240313 | 102300 | 6455721400 | 39800 | 39750 | 39800 | 39750 | 1173 |
| 652 | 20240313 | 102200 | 6409038450 | 39750 | 39650 | 39750 | 39650 | 802 |
| 653 | 20240313 | 102100 | 6377175700 | 39650 | 39600 | 39650 | 39600 | 489 |
| 654 | 20240313 | 102000 | 6357799150 | 39650 | 39650 | 39700 | 39600 | 1009 |
| 655 | 20240313 | 101900 | 6317764850 | 39650 | 39700 | 39750 | 39600 | 1392 |
| 656 | 20240313 | 101800 | 6262580800 | 39750 | 39650 | 39750 | 39650 | 1913 |
| 657 | 20240313 | 101700 | 6186640350 | 39650 | 39650 | 39700 | 39600 | 1188 |
| 658 | 20240313 | 101600 | 6139527300 | 39650 | 39600 | 39700 | 39600 | 955 |
| 659 | 20240313 | 101500 | 6101662800 | 39650 | 39650 | 39650 | 39600 | 1091 |
| 660 | 20240313 | 101400 | 6058407900 | 39650 | 39650 | 39700 | 39550 | 1940 |
| 661 | 20240313 | 101300 | 5981554850 | 39700 | 39550 | 39700 | 39500 | 1488 |
| 662 | 20240313 | 101200 | 5922696300 | 39550 | 39750 | 39750 | 39550 | 1940 |
| 663 | 20240313 | 101100 | 5845862400 | 39750 | 39700 | 39750 | 39650 | 804 |
| 664 | 20240313 | 101000 | 5813926650 | 39700 | 39800 | 39850 | 39600 | 1656 |
| 665 | 20240313 | 100900 | 5748271300 | 39800 | 39900 | 39950 | 39650 | 6185 |
| 666 | 20240313 | 100800 | 5502059750 | 39900 | 39900 | 39950 | 39850 | 5489 |
| 667 | 20240313 | 100700 | 5282908200 | 39900 | 39950 | 39950 | 39850 | 5679 |
| 668 | 20240313 | 100600 | 5056210450 | 39950 | 39950 | 39950 | 39850 | 6100 |
| 669 | 20240313 | 100500 | 4812783050 | 39900 | 39850 | 39950 | 39800 | 6279 |
| 670 | 20240313 | 100400 | 4562404400 | 39800 | 39800 | 39800 | 39700 | 3801 |
| 671 | 20240313 | 100300 | 4411154500 | 39800 | 39750 | 39850 | 39700 | 5931 |
| 672 | 20240313 | 100200 | 4175215850 | 39750 | 39550 | 39750 | 39550 | 5098 |
| 673 | 20240313 | 100100 | 3973197750 | 39500 | 39300 | 39550 | 39300 | 9656 |
| 674 | 20240313 | 100000 | 3592237800 | 39350 | 39250 | 39350 | 39250 | 1008 |
| 675 | 20240313 | 095900 | 3552642850 | 39250 | 39300 | 39300 | 39200 | 946 |
| 676 | 20240313 | 095800 | 3515495650 | 39300 | 39300 | 39300 | 39250 | 319 |
| 677 | 20240313 | 095700 | 3502960350 | 39300 | 39250 | 39300 | 39250 | 266 |
| 678 | 20240313 | 095600 | 3492512950 | 39250 | 39150 | 39250 | 39150 | 345 |
| 679 | 20240313 | 095500 | 3478979400 | 39250 | 39200 | 39250 | 39150 | 150 |
| 680 | 20240313 | 095400 | 3473105600 | 39200 | 39250 | 39250 | 39150 | 84 |
| 681 | 20240313 | 095300 | 3469811750 | 39250 | 39100 | 39250 | 39100 | 743 |
| 682 | 20240313 | 095200 | 3440707850 | 39150 | 39100 | 39150 | 39100 | 285 |
| 683 | 20240313 | 095100 | 3429561350 | 39100 | 39100 | 39150 | 39100 | 174 |
| 684 | 20240313 | 095000 | 3422757800 | 39100 | 39100 | 39100 | 39100 | 466 |
| 685 | 20240313 | 094900 | 3404537200 | 39100 | 39150 | 39150 | 39100 | 303 |
| 686 | 20240313 | 094800 | 3392685300 | 39150 | 39150 | 39150 | 39100 | 634 |
| 687 | 20240313 | 094700 | 3367869200 | 39150 | 39100 | 39150 | 39100 | 162 |
| 688 | 20240313 | 094600 | 3361527350 | 39100 | 39200 | 39250 | 39100 | 2030 |
| 689 | 20240313 | 094500 | 3282032050 | 39200 | 39150 | 39200 | 39100 | 1578 |
| 690 | 20240313 | 094400 | 3220277350 | 39150 | 39150 | 39150 | 39100 | 876 |
| 691 | 20240313 | 094300 | 3185988450 | 39150 | 39150 | 39250 | 39100 | 666 |
| 692 | 20240313 | 094200 | 3159882300 | 39100 | 39200 | 39250 | 39100 | 1602 |
| 693 | 20240313 | 094100 | 3097106850 | 39200 | 39300 | 39300 | 39200 | 618 |
| 694 | 20240313 | 094000 | 3072834650 | 39300 | 39350 | 39350 | 39300 | 1481 |
| 695 | 20240313 | 093900 | 3014595000 | 39350 | 39450 | 39450 | 39350 | 1360 |
| 696 | 20240313 | 093800 | 2961016900 | 39450 | 39400 | 39450 | 39350 | 713 |
| 697 | 20240313 | 093700 | 2932919800 | 39350 | 39350 | 39500 | 39350 | 4503 |
| 698 | 20240313 | 093600 | 2755379100 | 39350 | 39400 | 39400 | 39300 | 3374 |
| 699 | 20240313 | 093500 | 2622625400 | 39400 | 39250 | 39400 | 39200 | 6370 |
| 700 | 20240313 | 093400 | 2372078300 | 39150 | 39100 | 39250 | 39050 | 2060 |
| 701 | 20240313 | 093300 | 2291411700 | 39100 | 39100 | 39150 | 39100 | 688 |
| 702 | 20240313 | 093200 | 2264504000 | 39100 | 39150 | 39200 | 39100 | 941 |
| 703 | 20240313 | 093100 | 2227666650 | 39200 | 39200 | 39250 | 39150 | 1253 |
| 704 | 20240313 | 093000 | 2178549500 | 39200 | 39200 | 39250 | 39200 | 1316 |
| 705 | 20240313 | 092900 | 2126941700 | 39200 | 39150 | 39250 | 39150 | 1945 |
| 706 | 20240313 | 092800 | 2050700150 | 39150 | 39100 | 39150 | 39100 | 3165 |
| 707 | 20240313 | 092700 | 1926819650 | 39150 | 39050 | 39150 | 39050 | 1213 |
| 708 | 20240313 | 092600 | 1879410900 | 39000 | 39000 | 39050 | 38900 | 2393 |
| 709 | 20240313 | 092500 | 1786078850 | 38900 | 38900 | 38950 | 38850 | 1735 |
| 710 | 20240313 | 092400 | 1718545800 | 38850 | 38850 | 38900 | 38850 | 321 |
| 711 | 20240313 | 092300 | 1706074500 | 38850 | 38900 | 38900 | 38850 | 513 |
| 712 | 20240313 | 092200 | 1686128750 | 38850 | 38950 | 38950 | 38850 | 322 |
| 713 | 20240313 | 092100 | 1673599000 | 38950 | 38850 | 38950 | 38800 | 1650 |
| 714 | 20240313 | 092000 | 1609418650 | 38850 | 38850 | 38850 | 38800 | 191 |
| 715 | 20240313 | 091900 | 1601998350 | 38850 | 38800 | 38850 | 38750 | 1113 |
| 716 | 20240313 | 091800 | 1558825500 | 38800 | 38800 | 38800 | 38750 | 536 |
| 717 | 20240313 | 091700 | 1538033900 | 38800 | 38700 | 38800 | 38700 | 663 |
| 718 | 20240313 | 091600 | 1512366000 | 38700 | 38750 | 38750 | 38600 | 221 |
| 719 | 20240313 | 091500 | 1503820600 | 38750 | 38500 | 38750 | 38500 | 632 |
| 720 | 20240313 | 091400 | 1479418100 | 38500 | 38450 | 38500 | 38400 | 1273 |
| 721 | 20240313 | 091300 | 1430471000 | 38450 | 38550 | 38600 | 38350 | 9350 |
| 722 | 20240313 | 091200 | 1070676800 | 38600 | 38700 | 38700 | 38550 | 2332 |
| 723 | 20240313 | 091100 | 980614850 | 38700 | 38850 | 38850 | 38700 | 5408 |
| 724 | 20240313 | 091000 | 770894500 | 38850 | 39000 | 39000 | 38850 | 3592 |
| 725 | 20240313 | 090900 | 631033800 | 39050 | 39050 | 39050 | 39050 | 706 |
| 726 | 20240313 | 090800 | 603464500 | 39050 | 38950 | 39050 | 38900 | 2226 |
| 727 | 20240313 | 090700 | 516700200 | 38950 | 38950 | 39000 | 38900 | 1028 |
| 728 | 20240313 | 090600 | 476664450 | 38900 | 38900 | 38950 | 38900 | 171 |
| 729 | 20240313 | 090500 | 470012250 | 38900 | 39000 | 39000 | 38850 | 3045 |
| 730 | 20240313 | 090400 | 351580750 | 39000 | 38900 | 39100 | 38850 | 2211 |
| 731 | 20240313 | 090300 | 265475650 | 38900 | 38900 | 38900 | 38850 | 558 |
| 732 | 20240313 | 090200 | 243771100 | 38900 | 39000 | 39000 | 38850 | 1177 |
| 733 | 20240313 | 090100 | 197965350 | 39000 | 39150 | 39150 | 39000 | 515 |
| 734 | 20240313 | 090000 | 177872300 | 38950 | 39000 | 39100 | 38950 | 4462 |